KissMeData/088260/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,200600,164247635,4560,4560,4560,4560,3442
20241127,200500,164247635,4560,4560,4560,4560,0
20241127,200400,164247635,4560,4560,4560,4560,0
20241127,200300,164247635,4560,4560,4560,4560,0
20241127,200200,164247635,4560,4560,4560,4560,0
20241127,200100,164247635,4560,4560,4560,4560,0
20241127,200000,164247635,4560,4560,4560,4560,0
20241127,195900,164247635,4560,4560,4560,4560,0
20241127,195800,164247635,4560,4560,4560,4560,0
20241127,195700,164247635,4560,4560,4560,4560,0
20241127,195600,164247635,4560,4560,4560,4560,0
20241127,195500,164247635,4560,4560,4560,4560,0
20241127,195400,164247635,4560,4560,4560,4560,0
20241127,195300,164247635,4560,4560,4560,4560,0
20241127,195200,164247635,4560,4560,4560,4560,0
20241127,195100,164247635,4560,4560,4560,4560,0
20241127,195000,164247635,4560,4560,4560,4560,0
20241127,194900,164247635,4560,4560,4560,4560,0
20241127,194800,164247635,4560,4560,4560,4560,0
20241127,194700,164247635,4560,4560,4560,4560,0
20241127,194600,164247635,4560,4560,4560,4560,0
20241127,194500,164247635,4560,4560,4560,4560,0
20241127,194400,164247635,4560,4560,4560,4560,0
20241127,194300,164247635,4560,4560,4560,4560,0
20241127,194200,164247635,4560,4560,4560,4560,0
20241127,194100,164247635,4560,4560,4560,4560,0
20241127,194000,164247635,4560,4560,4560,4560,0
20241127,193900,164247635,4560,4560,4560,4560,0
20241127,193800,164247635,4560,4560,4560,4560,0
20241127,193700,164247635,4560,4560,4560,4560,0
20241127,193600,164247635,4560,4560,4560,4560,3442
20241127,193500,164247635,4560,4560,4560,4560,0
20241127,193400,164247635,4560,4560,4560,4560,0
20241127,193300,164247635,4560,4560,4560,4560,0
20241127,193200,164247635,4560,4560,4560,4560,0
20241127,193100,164247635,4560,4560,4560,4560,0
20241127,193000,164247635,4560,4560,4560,4560,0
20241127,192900,164247635,4560,4560,4560,4560,0
20241127,192800,164247635,4560,4560,4560,4560,0
20241127,192700,164247635,4560,4560,4560,4560,0
20241127,192600,164247635,4560,4560,4560,4560,0
20241127,192500,164247635,4560,4560,4560,4560,0
20241127,192400,164247635,4560,4560,4560,4560,0
20241127,192300,164247635,4560,4560,4560,4560,0
20241127,192200,164247635,4560,4560,4560,4560,0
20241127,192100,164247635,4560,4560,4560,4560,0
20241127,192000,164247635,4560,4560,4560,4560,0
20241127,191900,164247635,4560,4560,4560,4560,0
20241127,191800,164247635,4560,4560,4560,4560,0
20241127,191700,164247635,4560,4560,4560,4560,0
20241127,191600,164247635,4560,4560,4560,4560,0
20241127,191500,164247635,4560,4560,4560,4560,0
20241127,191400,164247635,4560,4560,4560,4560,0
20241127,191300,164247635,4560,4560,4560,4560,0
20241127,191200,164247635,4560,4560,4560,4560,0
20241127,191100,164247635,4560,4560,4560,4560,0
20241127,191000,164247635,4560,4560,4560,4560,0
20241127,190900,164247635,4560,4560,4560,4560,0
20241127,190800,164247635,4560,4560,4560,4560,0
20241127,190700,164247635,4560,4560,4560,4560,0
20241127,190600,164247635,4560,4560,4560,4560,3442
20241127,190500,164247635,4560,4560,4560,4560,0
20241127,190400,164247635,4560,4560,4560,4560,0
20241127,190300,164247635,4560,4560,4560,4560,0
20241127,190200,164247635,4560,4560,4560,4560,0
20241127,190100,164247635,4560,4560,4560,4560,0
20241127,190000,164247635,4560,4560,4560,4560,0
20241127,185900,164247635,4560,4560,4560,4560,0
20241127,185800,164247635,4560,4560,4560,4560,0
20241127,185700,164247635,4560,4560,4560,4560,0
20241127,185600,164247635,4560,4560,4560,4560,0
20241127,185500,164247635,4560,4560,4560,4560,0
20241127,185400,164247635,4560,4560,4560,4560,0
20241127,185300,164247635,4560,4560,4560,4560,0
20241127,185200,164247635,4560,4560,4560,4560,0
20241127,185100,164247635,4560,4560,4560,4560,0
20241127,185000,164247635,4560,4560,4560,4560,0
20241127,184900,164247635,4560,4560,4560,4560,0
20241127,184800,164247635,4560,4560,4560,4560,0
20241127,184700,164247635,4560,4560,4560,4560,0
20241127,184600,164247635,4560,4560,4560,4560,0
20241127,184500,164247635,4560,4560,4560,4560,0
20241127,184400,164247635,4560,4560,4560,4560,0
20241127,184300,164247635,4560,4560,4560,4560,0
20241127,184200,164247635,4560,4560,4560,4560,0
20241127,184100,164247635,4560,4560,4560,4560,0
20241127,184000,164247635,4560,4560,4560,4560,0
20241127,183900,164247635,4560,4560,4560,4560,0
20241127,183800,164247635,4560,4560,4560,4560,0
20241127,183700,164247635,4560,4560,4560,4560,0
20241127,183600,164247635,4560,4560,4560,4560,3442
20241127,183500,164247635,4560,4560,4560,4560,0
20241127,183400,164247635,4560,4560,4560,4560,0
20241127,183300,164247635,4560,4560,4560,4560,0
20241127,183200,164247635,4560,4560,4560,4560,0
20241127,183100,164247635,4560,4560,4560,4560,0
20241127,183000,164247635,4560,4560,4560,4560,0
20241127,182900,164247635,4560,4560,4560,4560,0
20241127,182800,164247635,4560,4560,4560,4560,0
20241127,182700,164247635,4560,4560,4560,4560,0
20241127,182600,164247635,4560,4560,4560,4560,0
20241127,182500,164247635,4560,4560,4560,4560,0
20241127,182400,164247635,4560,4560,4560,4560,0
20241127,182300,164247635,4560,4560,4560,4560,0
20241127,182200,164247635,4560,4560,4560,4560,0
20241127,182100,164247635,4560,4560,4560,4560,0
20241127,182000,164247635,4560,4560,4560,4560,0
20241127,181900,164247635,4560,4560,4560,4560,0
20241127,181800,164247635,4560,4560,4560,4560,0
20241127,181700,164247635,4560,4560,4560,4560,0
20241127,181600,164247635,4560,4560,4560,4560,0
20241127,181500,164247635,4560,4560,4560,4560,0
20241127,181400,164247635,4560,4560,4560,4560,0
20241127,181300,164247635,4560,4560,4560,4560,0
20241127,181200,164247635,4560,4560,4560,4560,0
20241127,181100,164247635,4560,4560,4560,4560,0
20241127,181000,164247635,4560,4560,4560,4560,0
20241127,180900,164247635,4560,4560,4560,4560,0
20241127,180800,164247635,4560,4560,4560,4560,0
20241127,180700,164247635,4560,4560,4560,4560,0
20241127,180600,164247635,4560,4560,4560,4560,3442
20241127,180500,164247635,4560,4560,4560,4560,0
20241127,180400,164247635,4560,4560,4560,4560,0
20241127,180300,164247635,4560,4560,4560,4560,0
20241127,180200,164247635,4560,4560,4560,4560,0
20241127,180100,164247635,4560,4560,4560,4560,0
20241127,180000,164247635,4560,4560,4560,4560,0
20241127,175900,164247635,4560,4560,4560,4560,0
20241127,175800,164247635,4560,4560,4560,4560,0
20241127,175700,164247635,4560,4560,4560,4560,0
20241127,175600,164247635,4560,4560,4560,4560,0
20241127,175500,164247635,4560,4560,4560,4560,0
20241127,175400,164247635,4560,4560,4560,4560,0
20241127,175300,164247635,4560,4560,4560,4560,0
20241127,175200,164247635,4560,4560,4560,4560,0
20241127,175100,164247635,4560,4560,4560,4560,0
20241127,175000,164247635,4560,4560,4560,4560,0
20241127,174900,164247635,4560,4560,4560,4560,0
20241127,174800,164247635,4560,4560,4560,4560,0
20241127,174700,164247635,4560,4560,4560,4560,0
20241127,174600,164247635,4560,4560,4560,4560,0
20241127,174500,164247635,4560,4560,4560,4560,0
20241127,174400,164247635,4560,4560,4560,4560,0
20241127,174300,164247635,4560,4560,4560,4560,0
20241127,174200,164247635,4560,4560,4560,4560,0
20241127,174100,164247635,4560,4560,4560,4560,0
20241127,174000,164247635,4560,4560,4560,4560,0
20241127,173900,164247635,4560,4560,4560,4560,0
20241127,173800,164247635,4560,4560,4560,4560,0
20241127,173700,164247635,4560,4560,4560,4560,0
20241127,173600,164247635,4560,4560,4560,4560,3442
20241127,173500,164247635,4560,4560,4560,4560,0
20241127,173400,164247635,4560,4560,4560,4560,0
20241127,173300,164247635,4560,4560,4560,4560,0
20241127,173200,164247635,4560,4560,4560,4560,0
20241127,173100,164247635,4560,4560,4560,4560,0
20241127,173000,164247635,4560,4560,4560,4560,0
20241127,172900,164247635,4560,4560,4560,4560,0
20241127,172800,164247635,4560,4560,4560,4560,0
20241127,172700,164247635,4560,4560,4560,4560,0
20241127,172600,164247635,4560,4560,4560,4560,0
20241127,172500,164247635,4560,4560,4560,4560,0
20241127,172400,164247635,4560,4560,4560,4560,0
20241127,172300,164247635,4560,4560,4560,4560,0
20241127,172200,164247635,4560,4560,4560,4560,0
20241127,172100,164247635,4560,4560,4560,4560,0
20241127,172000,164247635,4560,4560,4560,4560,0
20241127,171900,164247635,4560,4560,4560,4560,0
20241127,171800,164247635,4560,4560,4560,4560,0
20241127,171700,164247635,4560,4560,4560,4560,0
20241127,171600,164247635,4560,4560,4560,4560,0
20241127,171500,164247635,4560,4560,4560,4560,0
20241127,171400,164247635,4560,4560,4560,4560,0
20241127,171300,164247635,4560,4560,4560,4560,0
20241127,171200,164247635,4560,4560,4560,4560,0
20241127,171100,164247635,4560,4560,4560,4560,0
20241127,171000,164247635,4560,4560,4560,4560,0
20241127,170900,164247635,4560,4560,4560,4560,0
20241127,170800,164247635,4560,4560,4560,4560,0
20241127,170700,164247635,4560,4560,4560,4560,0
20241127,170600,164247635,4560,4560,4560,4560,3442
20241127,170500,164247635,4560,4560,4560,4560,0
20241127,170400,164247635,4560,4560,4560,4560,0
20241127,170300,164247635,4560,4560,4560,4560,0
20241127,170200,164247635,4560,4560,4560,4560,0
20241127,170100,164247635,4560,4560,4560,4560,0
20241127,170000,164247635,4560,4560,4560,4560,0
20241127,165900,164247635,4560,4560,4560,4560,0
20241127,165800,164247635,4560,4560,4560,4560,0
20241127,165700,164247635,4560,4560,4560,4560,0
20241127,165600,164247635,4560,4560,4560,4560,0
20241127,165500,164247635,4560,4560,4560,4560,0
20241127,165400,164247635,4560,4560,4560,4560,0
20241127,165300,164247635,4560,4560,4560,4560,0
20241127,165200,164247635,4560,4560,4560,4560,0
20241127,165100,164247635,4560,4560,4560,4560,0
20241127,165000,164247635,4560,4560,4560,4560,0
20241127,164900,164247635,4560,4560,4560,4560,0
20241127,164800,164247635,4560,4560,4560,4560,0
20241127,164700,164247635,4560,4560,4560,4560,0
20241127,164600,164247635,4560,4560,4560,4560,0
20241127,164500,164247635,4560,4560,4560,4560,0
20241127,164400,164247635,4560,4560,4560,4560,0
20241127,164300,164247635,4560,4560,4560,4560,0
20241127,164200,164247635,4560,4560,4560,4560,0
20241127,164100,164247635,4560,4560,4560,4560,0
20241127,164000,164247635,4560,4560,4560,4560,0
20241127,163900,164247635,4560,4560,4560,4560,0
20241127,163800,164247635,4560,4560,4560,4560,0
20241127,163700,164247635,4560,4560,4560,4560,0
20241127,163600,164247635,4560,4560,4560,4560,3442
20241127,163500,164247635,4560,4560,4560,4560,0
20241127,163400,164247635,4560,4560,4560,4560,0
20241127,163300,164247635,4560,4560,4560,4560,0
20241127,163200,164247635,4560,4560,4560,4560,0
20241127,163100,164247635,4560,4560,4560,4560,0
20241127,163000,164247635,4560,4560,4560,4560,0
20241127,162900,164247635,4560,4560,4560,4560,0
20241127,162800,164247635,4560,4560,4560,4560,0
20241127,162700,164247635,4560,4560,4560,4560,0
20241127,162600,164247635,4560,4560,4560,4560,0
20241127,162500,164247635,4560,4560,4560,4560,0
20241127,162400,164247635,4560,4560,4560,4560,0
20241127,162300,164247635,4560,4560,4560,4560,0
20241127,162200,164247635,4560,4560,4560,4560,0
20241127,162100,164247635,4560,4560,4560,4560,0
20241127,162000,164247635,4560,4560,4560,4560,0
20241127,161900,164247635,4560,4560,4560,4560,0
20241127,161800,164247635,4560,4560,4560,4560,0
20241127,161700,164247635,4560,4560,4560,4560,0
20241127,161600,164247635,4560,4560,4560,4560,0
20241127,161500,164247635,4560,4560,4560,4560,0
20241127,161400,164247635,4560,4560,4560,4560,0
20241127,161300,164247635,4560,4560,4560,4560,0
20241127,161200,164247635,4560,4560,4560,4560,0
20241127,161100,164247635,4560,4560,4560,4560,0
20241127,161000,164247635,4560,4560,4560,4560,0
20241127,160900,164247635,4560,4560,4560,4560,0
20241127,160800,164247635,4560,4560,4560,4560,0
20241127,160700,164247635,4560,4560,4560,4560,0
20241127,160600,164247635,4560,4560,4560,4560,3442
20241127,160500,164247635,4560,4560,4560,4560,0
20241127,160400,164247635,4560,4560,4560,4560,0
20241127,160300,164247635,4560,4560,4560,4560,0
20241127,160200,164247635,4560,4560,4560,4560,0
20241127,160100,164247635,4560,4560,4560,4560,0
20241127,160000,164247635,4560,4560,4560,4560,0
20241127,155900,164247635,4560,4560,4560,4560,0
20241127,155800,164247635,4560,4560,4560,4560,0
20241127,155700,164247635,4560,4560,4560,4560,0
20241127,155600,164247635,4560,4560,4560,4560,0
20241127,155500,164247635,4560,4560,4560,4560,0
20241127,155400,164247635,4560,4560,4560,4560,0
20241127,155300,164247635,4560,4560,4560,4560,0
20241127,155200,164247635,4560,4560,4560,4560,0
20241127,155100,164247635,4560,4560,4560,4560,0
20241127,155000,164247635,4560,4560,4560,4560,0
20241127,154900,164247635,4560,4560,4560,4560,0
20241127,154800,164247635,4560,4560,4560,4560,0
20241127,154700,164247635,4560,4560,4560,4560,0
20241127,154600,164247635,4560,4560,4560,4560,0
20241127,154500,164247635,4560,4560,4560,4560,0
20241127,154400,164247635,4560,4560,4560,4560,0
20241127,154300,164247635,4560,4560,4560,4560,0
20241127,154200,164247635,4560,4560,4560,4560,0
20241127,154100,164247635,4560,4560,4560,4560,0
20241127,154000,164247635,4560,4560,4560,4560,0
20241127,153900,164247635,4560,4560,4560,4560,0
20241127,153800,164247635,4560,4560,4560,4560,0
20241127,153700,164247635,4560,4560,4560,4560,0
20241127,153600,164247635,4560,4560,4560,4560,3442
20241127,153500,164247635,4560,4560,4560,4560,0
20241127,153400,164247635,4560,4560,4560,4560,0
20241127,153300,164247635,4560,4560,4560,4560,0
20241127,153200,164247635,4560,4560,4560,4560,0
20241127,153100,164247635,4560,4560,4560,4560,0
20241127,153000,164247635,4560,4560,4560,4560,3442
20241127,152900,148552115,4545,4545,4545,4545,0
20241127,152800,148552115,4545,4545,4545,4545,0
20241127,152700,148552115,4545,4545,4545,4545,0
20241127,152600,148552115,4545,4545,4545,4545,0
20241127,152500,148552115,4545,4545,4545,4545,0
20241127,152400,148552115,4545,4545,4545,4545,0
20241127,152300,148552115,4545,4545,4545,4545,0
20241127,152200,148552115,4545,4545,4545,4545,0
20241127,152100,148552115,4545,4545,4545,4545,0
20241127,152000,148552115,4545,4545,4545,4545,0
20241127,151900,148552115,4545,4545,4545,4545,0
20241127,151800,148552115,4545,4545,4545,4545,6
20241127,151700,148524845,4535,4550,4550,4530,2640
20241127,151600,136514545,4550,4540,4550,4540,770
20241127,151500,133011775,4540,4525,4550,4525,997
20241127,151400,128490150,4525,4525,4525,4520,216
20241127,151300,127512925,4520,4520,4520,4520,288
20241127,151200,126211165,4530,4520,4530,4520,218
20241127,151100,125225785,4530,4520,4530,4520,219
20241127,151000,124235875,4530,4530,4530,4520,2719
20241127,150900,111920965,4530,4520,4530,4520,219
20241127,150800,110931055,4525,4520,4530,4520,412
20241127,150700,109068505,4525,4525,4530,4525,296
20241127,150600,107729090,4525,4530,4530,4520,302
20241127,150500,106362885,4520,4520,4520,4520,216
20241127,150400,105386565,4530,4520,4530,4520,218
20241127,150300,104401185,4520,4520,4520,4520,216
20241127,150200,103424865,4520,4525,4535,4520,237
20241127,150100,102352780,4525,4535,4535,4525,216
20241127,150000,101374940,4535,4535,4550,4525,434
20241127,145900,99408865,4540,4540,4540,4540,4
20241127,145800,99390705,4535,4535,4535,4535,4
20241127,145700,99372565,4545,4540,4545,4540,20
20241127,145600,99281670,4540,4535,4540,4535,5
20241127,145500,99258985,4545,4540,4545,4540,4
20241127,145400,99240820,4545,4545,4545,4545,5
20241127,145300,99218095,4535,4540,4545,4535,9
20241127,145200,99177245,4550,4540,4550,4540,29
20241127,145100,99045385,4545,4545,4545,4545,0
20241127,145000,99045385,4545,4535,4545,4535,17
20241127,144900,98968240,4535,4535,4535,4535,3
20241127,144800,98954635,4535,4530,4535,4530,7
20241127,144700,98922910,4530,4530,4530,4530,0
20241127,144600,98922910,4530,4530,4530,4530,4
20241127,144500,98904790,4540,4535,4540,4535,6
20241127,144400,98877570,4530,4530,4530,4530,0
20241127,144300,98877570,4530,4530,4530,4530,12
20241127,144200,98823210,4525,4525,4525,4525,53
20241127,144100,98583385,4525,4525,4525,4525,4
20241127,144000,98565285,4535,4530,4535,4530,2
20241127,143900,98556220,4525,4525,4525,4525,4
20241127,143800,98538120,4530,4530,4530,4530,2
20241127,143700,98529060,4535,4535,4535,4535,0
20241127,143600,98529060,4535,4530,4535,4530,35
20241127,143500,98370400,4530,4530,4530,4530,0
20241127,143400,98370400,4530,4530,4530,4530,5
20241127,143300,98347750,4530,4530,4530,4530,4
20241127,143200,98329630,4530,4530,4530,4530,0
20241127,143100,98329630,4530,4530,4530,4530,4
20241127,143000,98311510,4535,4535,4535,4525,831
20241127,142900,94545455,4540,4540,4540,4535,16
20241127,142800,94472835,4535,4535,4535,4535,3
20241127,142700,94459230,4535,4535,4535,4535,4
20241127,142600,94441090,4535,4540,4540,4535,11
20241127,142500,94391165,4535,4535,4535,4535,0
20241127,142400,94391165,4535,4535,4535,4535,7
20241127,142300,94359420,4540,4540,4540,4540,0
20241127,142200,94359420,4540,4535,4540,4535,15
20241127,142100,94291355,4540,4540,4540,4540,0
20241127,142000,94291355,4540,4535,4540,4535,4
20241127,141900,94273210,4535,4535,4535,4535,3
20241127,141800,94259605,4540,4535,4540,4535,12
20241127,141700,94205145,4535,4535,4535,4535,0
20241127,141600,94205145,4535,4535,4535,4535,7
20241127,141500,94173400,4540,4540,4540,4540,10
20241127,141400,94128000,4535,4535,4535,4535,7
20241127,141300,94096255,4535,4535,4535,4535,100
20241127,141200,93642755,4535,4535,4535,4535,6
20241127,141100,93615545,4540,4540,4540,4540,10
20241127,141000,93570145,4535,4535,4540,4535,182
20241127,140900,92743895,4540,4540,4540,4540,22
20241127,140800,92644015,4535,4535,4535,4535,3
20241127,140700,92630410,4535,4535,4535,4535,4
20241127,140600,92612270,4535,4540,4540,4535,11
20241127,140500,92562345,4535,4535,4535,4535,0
20241127,140400,92562345,4535,4535,4535,4535,8
20241127,140300,92526065,4535,4535,4535,4535,0
20241127,140200,92526065,4535,4535,4535,4535,6
20241127,140100,92498855,4540,4540,4540,4540,7
20241127,140000,92467075,4535,4535,4535,4535,7
20241127,135900,92435330,4535,4535,4535,4535,0
20241127,135800,92435330,4535,4540,4540,4535,5
20241127,135700,92412645,4540,4535,4540,4535,12
20241127,135600,92358185,4535,4535,4535,4535,3
20241127,135500,92344580,4535,4535,4535,4535,3
20241127,135400,92330975,4535,4540,4540,4535,32
20241127,135300,92185710,4535,4535,4535,4535,10
20241127,135200,92140360,4535,4535,4535,4535,8
20241127,135100,92104080,4540,4540,4540,4540,0
20241127,135000,92104080,4540,4535,4540,4535,16
20241127,134900,92031475,4535,4535,4535,4535,0
20241127,134800,92031475,4535,4530,4535,4530,1461
20241127,134700,85405870,4530,4530,4530,4530,0
20241127,134600,85405870,4530,4530,4530,4530,203
20241127,134500,84486280,4530,4530,4530,4530,4
20241127,134400,84468160,4530,4525,4530,4525,6
20241127,134300,84440995,4525,4525,4525,4525,71
20241127,134200,84119720,4535,4535,4535,4535,0
20241127,134100,84119720,4535,4530,4535,4530,7
20241127,134000,84087990,4525,4530,4530,4525,107
20241127,133900,83603650,4525,4525,4525,4525,0
20241127,133800,83603650,4525,4525,4525,4525,7
20241127,133700,83571975,4525,4525,4525,4525,0
20241127,133600,83571975,4525,4525,4525,4525,4
20241127,133500,83553875,4525,4525,4525,4525,0
20241127,133400,83553875,4525,4520,4525,4520,7
20241127,133300,83522220,4530,4530,4530,4530,0
20241127,133200,83522220,4530,4525,4530,4525,197
20241127,133100,82629825,4520,4520,4520,4520,4
20241127,133000,82611745,4530,4525,4530,4525,56
20241127,132900,82358080,4530,4530,4530,4530,65
20241127,132800,82063630,4530,4525,4530,4525,66
20241127,132700,81764665,4530,4530,4530,4530,32
20241127,132600,81619705,4520,4525,4525,4520,8
20241127,132500,81583525,4535,4530,4535,4530,2
20241127,132400,81574460,4530,4535,4540,4525,2478
20241127,132300,70341510,4535,4535,4535,4535,0
20241127,132200,70341510,4535,4535,4535,4535,3
20241127,132100,70327905,4535,4535,4535,4535,8
20241127,132000,70291625,4535,4535,4535,4535,3
20241127,131900,70278020,4535,4540,4540,4535,10
20241127,131800,70232640,4535,4535,4535,4535,3
20241127,131700,70219035,4535,4535,4535,4535,0
20241127,131600,70219035,4535,4535,4535,4535,7
20241127,131500,70187290,4540,4540,4540,4540,60
20241127,131400,69914890,4535,4540,4545,4535,15
20241127,131300,69846780,4535,4535,4535,4535,0
20241127,131200,69846780,4535,4535,4535,4535,7
20241127,131100,69815035,4540,4540,4540,4540,24
20241127,131000,69706075,4535,4535,4535,4535,7
20241127,130900,69674330,4540,4540,4540,4540,26
20241127,130800,69556290,4540,4540,4540,4540,420
20241127,130700,67649490,4540,4540,4540,4540,4
20241127,130600,67631330,4545,4545,4545,4545,0
20241127,130500,67631330,4545,4545,4545,4545,46
20241127,130400,67422260,4545,4545,4545,4545,7
20241127,130300,67390445,4545,4545,4545,4545,0
20241127,130200,67390445,4545,4550,4550,4545,5
20241127,130100,67367715,4555,4555,4555,4555,0
20241127,130000,67367715,4555,4550,4555,4545,13
20241127,125900,67308560,4560,4560,4560,4560,0
20241127,125800,67308560,4560,4560,4560,4560,0
20241127,125700,67308560,4560,4560,4560,4560,0
20241127,125600,67308560,4560,4560,4560,4560,0
20241127,125500,67308560,4560,4555,4560,4555,8
20241127,125400,67272085,4560,4560,4560,4560,0
20241127,125300,67272085,4560,4560,4560,4560,0
20241127,125200,67272085,4560,4560,4560,4560,0
20241127,125100,67272085,4560,4555,4560,4555,10
20241127,125000,67226515,4555,4555,4555,4555,0
20241127,124900,67226515,4555,4555,4555,4555,94
20241127,124800,66798345,4555,4555,4555,4555,0
20241127,124700,66798345,4555,4555,4555,4555,8
20241127,124600,66761905,4555,4555,4555,4555,0
20241127,124500,66761905,4555,4555,4555,4555,0
20241127,124400,66761905,4555,4555,4555,4555,1
20241127,124300,66757350,4555,4555,4555,4555,9
20241127,124200,66716355,4550,4550,4550,4550,0
20241127,124100,66716355,4550,4550,4550,4550,0
20241127,124000,66716355,4550,4550,4550,4550,0
20241127,123900,66716355,4550,4555,4555,4550,25
20241127,123800,66602555,4555,4555,4555,4555,0
20241127,123700,66602555,4555,4555,4555,4555,0
20241127,123600,66602555,4555,4555,4555,4555,0
20241127,123500,66602555,4555,4550,4555,4550,60
20241127,123400,66329425,4550,4550,4550,4550,0
20241127,123300,66329425,4550,4550,4550,4550,0
20241127,123200,66329425,4550,4550,4550,4550,0
20241127,123100,66329425,4550,4550,4550,4550,0
20241127,123000,66329425,4550,4550,4550,4550,10
20241127,122900,66283925,4550,4550,4550,4550,0
20241127,122800,66283925,4550,4550,4550,4550,0
20241127,122700,66283925,4550,4550,4550,4550,0
20241127,122600,66283925,4550,4550,4550,4550,0
20241127,122500,66283925,4550,4550,4550,4550,10
20241127,122400,66238425,4560,4560,4560,4560,0
20241127,122300,66238425,4560,4560,4560,4560,0
20241127,122200,66238425,4560,4560,4560,4560,0
20241127,122100,66238425,4560,4560,4560,4560,0
20241127,122000,66238425,4560,4550,4560,4550,8
20241127,121900,66201955,4550,4550,4550,4550,1
20241127,121800,66197405,4555,4555,4555,4555,0
20241127,121700,66197405,4555,4550,4555,4550,120
20241127,121600,65651120,4550,4555,4555,4550,229
20241127,121500,64608780,4560,4550,4560,4550,14
20241127,121400,64544980,4560,4560,4560,4560,0
20241127,121300,64544980,4560,4560,4560,4560,0
20241127,121200,64544980,4560,4560,4560,4560,0
20241127,121100,64544980,4560,4560,4560,4560,10
20241127,121000,64499380,4550,4550,4550,4550,0
20241127,120900,64499380,4550,4550,4550,4550,0
20241127,120800,64499380,4550,4550,4550,4550,0
20241127,120700,64499380,4550,4550,4550,4550,0
20241127,120600,64499380,4550,4550,4560,4550,12
20241127,120500,64444760,4550,4550,4550,4550,0
20241127,120400,64444760,4550,4550,4550,4550,0
20241127,120300,64444760,4550,4550,4550,4550,0
20241127,120200,64444760,4550,4550,4550,4550,8
20241127,120100,64408360,4560,4545,4560,4545,12
20241127,120000,64353700,4540,4540,4540,4540,0
20241127,115900,64353700,4540,4550,4550,4540,14
20241127,115800,64290130,4540,4540,4540,4540,18
20241127,115700,64208410,4545,4545,4545,4545,1
20241127,115600,64203865,4560,4550,4560,4540,20
20241127,115500,64112930,4545,4545,4545,4545,0
20241127,115400,64112930,4545,4545,4545,4545,0
20241127,115300,64112930,4545,4545,4545,4545,2
20241127,115200,64103840,4560,4560,4560,4560,0
20241127,115100,64103840,4560,4540,4560,4540,1834
20241127,115000,55775115,4540,4540,4540,4540,0
20241127,114900,55775115,4540,4540,4540,4540,2
20241127,114800,55766035,4540,4540,4540,4540,0
20241127,114700,55766035,4540,4540,4540,4540,61
20241127,114600,55489095,4540,4540,4540,4540,0
20241127,114500,55489095,4540,4540,4540,4540,0
20241127,114400,55489095,4540,4540,4540,4540,0
20241127,114300,55489095,4540,4540,4540,4540,1600
20241127,114200,48225095,4540,4540,4540,4540,9
20241127,114100,48184235,4540,4540,4540,4540,0
20241127,114000,48184235,4540,4540,4540,4540,0
20241127,113900,48184235,4540,4540,4540,4540,70
20241127,113800,47866435,4540,4540,4540,4540,0
20241127,113700,47866435,4540,4540,4540,4540,8
20241127,113600,47830115,4535,4535,4535,4535,0
20241127,113500,47830115,4535,4535,4535,4535,0
20241127,113400,47830115,4535,4535,4535,4535,4
20241127,113300,47811975,4540,4540,4540,4540,0
20241127,113200,47811975,4540,4540,4540,4540,8
20241127,113100,47775655,4540,4540,4540,4540,7
20241127,113000,47743875,4540,4540,4540,4540,15
20241127,112900,47675775,4540,4540,4540,4540,3
20241127,112800,47662155,4540,4540,4540,4540,7
20241127,112700,47630375,4540,4540,4540,4540,0
20241127,112600,47630375,4540,4540,4540,4540,0
20241127,112500,47630375,4540,4540,4540,4540,9
20241127,112400,47589515,4540,4540,4540,4540,0
20241127,112300,47589515,4540,4540,4540,4540,0
20241127,112200,47589515,4540,4540,4540,4540,23
20241127,112100,47485095,4540,4540,4540,4540,9
20241127,112000,47444235,4540,4540,4540,4540,0
20241127,111900,47444235,4540,4540,4540,4540,5
20241127,111800,47421535,4540,4540,4540,4540,0
20241127,111700,47421535,4540,4540,4540,4540,10
20241127,111600,47376135,4540,4540,4540,4540,0
20241127,111500,47376135,4540,4540,4540,4540,0
20241127,111400,47376135,4540,4540,4540,4540,0
20241127,111300,47376135,4540,4540,4540,4540,0
20241127,111200,47376135,4540,4540,4540,4540,10
20241127,111100,47330735,4535,4535,4535,4535,0
20241127,111000,47330735,4535,4535,4535,4535,38
20241127,110900,47158405,4535,4535,4535,4535,0
20241127,110800,47158405,4535,4535,4535,4535,113
20241127,110700,46645950,4540,4540,4540,4540,10
20241127,110600,46600550,4540,4540,4540,4540,0
20241127,110500,46600550,4540,4540,4540,4540,0
20241127,110400,46600550,4540,4540,4540,4540,0
20241127,110300,46600550,4540,4540,4540,4540,8
20241127,110200,46564230,4535,4535,4535,4535,0
20241127,110100,46564230,4535,4535,4535,4535,66
20241127,110000,46264920,4535,4535,4535,4535,1
20241127,105900,46260385,4540,4540,4540,4540,0
20241127,105800,46260385,4540,4540,4540,4540,8
20241127,105700,46224065,4540,4540,4540,4540,0
20241127,105600,46224065,4540,4540,4540,4540,0
20241127,105500,46224065,4540,4540,4540,4540,0
20241127,105400,46224065,4540,4540,4540,4540,9
20241127,105300,46183205,4540,4540,4540,4540,0
20241127,105200,46183205,4540,4540,4540,4540,0
20241127,105100,46183205,4540,4540,4540,4540,0
20241127,105000,46183205,4540,4540,4540,4540,8
20241127,104900,46146885,4540,4535,4540,4535,11
20241127,104800,46096995,4540,4540,4540,4540,0
20241127,104700,46096995,4540,4540,4540,4540,0
20241127,104600,46096995,4540,4540,4540,4540,9
20241127,104500,46056135,4540,4540,4540,4540,0
20241127,104400,46056135,4540,4540,4540,4540,0
20241127,104300,46056135,4540,4540,4540,4540,0
20241127,104200,46056135,4540,4540,4540,4540,7
20241127,104100,46024355,4540,4540,4540,4540,0
20241127,104000,46024355,4540,4540,4540,4540,0
20241127,103900,46024355,4540,4540,4540,4540,0
20241127,103800,46024355,4540,4540,4540,4540,6
20241127,103700,45997115,4540,4540,4540,4540,0
20241127,103600,45997115,4540,4540,4540,4540,0
20241127,103500,45997115,4540,4540,4540,4540,0
20241127,103400,45997115,4540,4540,4540,4540,285
20241127,103300,44703215,4540,4540,4540,4540,3
20241127,103200,44689595,4540,4540,4540,4540,0
20241127,103100,44689595,4540,4540,4540,4540,6
20241127,103000,44662355,4540,4540,4540,4540,0
20241127,102900,44662355,4540,4540,4540,4540,8
20241127,102800,44626035,4540,4540,4540,4540,39
20241127,102700,44448975,4540,4540,4540,4540,0
20241127,102600,44448975,4540,4540,4540,4540,0
20241127,102500,44448975,4540,4540,4540,4540,4
20241127,102400,44430815,4540,4540,4540,4540,431
20241127,102300,42474075,4540,4540,4540,4540,0
20241127,102200,42474075,4540,4540,4540,4540,0
20241127,102100,42474075,4540,4540,4540,4540,0
20241127,102000,42474075,4540,4540,4540,4540,0
20241127,101900,42474075,4540,4540,4540,4540,0
20241127,101800,42474075,4540,4540,4540,4540,0
20241127,101700,42474075,4540,4540,4540,4540,0
20241127,101600,42474075,4540,4540,4540,4540,0
20241127,101500,42474075,4540,4540,4540,4540,0
20241127,101400,42474075,4540,4540,4540,4540,0
20241127,101300,42474075,4540,4570,4570,4540,1697
20241127,101200,34755770,4570,4570,4570,4570,0
20241127,101100,34755770,4570,4570,4570,4570,0
20241127,101000,34755770,4570,4570,4570,4570,0
20241127,100900,34755770,4570,4570,4570,4570,8
20241127,100800,34719210,4570,4570,4570,4570,0
20241127,100700,34719210,4570,4570,4570,4570,0
20241127,100600,34719210,4570,4570,4570,4570,4
20241127,100500,34700930,4560,4560,4585,4560,11
20241127,100400,34650620,4560,4560,4580,4560,68
20241127,100300,34339410,4560,4550,4585,4550,1764
20241127,100200,26303745,4550,4550,4550,4550,10
20241127,100100,26258245,4545,4545,4545,4545,0
20241127,100000,26258245,4545,4545,4545,4545,0
20241127,095900,26258245,4545,4545,4545,4545,0
20241127,095800,26258245,4545,4545,4545,4545,0
20241127,095700,26258245,4545,4545,4545,4545,229
20241127,095600,25217440,4545,4545,4545,4545,0
20241127,095500,25217440,4545,4545,4545,4545,1
20241127,095400,25212895,4540,4540,4540,4540,0
20241127,095300,25212895,4540,4540,4540,4540,0
20241127,095200,25212895,4540,4540,4540,4540,10
20241127,095100,25167495,4535,4540,4540,4535,510
20241127,095000,22853840,4550,4550,4550,4550,0
20241127,094900,22853840,4550,4550,4550,4550,5
20241127,094800,22831090,4550,4550,4550,4550,0
20241127,094700,22831090,4550,4550,4550,4550,0
20241127,094600,22831090,4550,4550,4550,4550,0
20241127,094500,22831090,4550,4550,4550,4550,0
20241127,094400,22831090,4550,4550,4550,4550,0
20241127,094300,22831090,4550,4550,4550,4550,15
20241127,094200,22762840,4550,4550,4550,4550,0
20241127,094100,22762840,4550,4550,4550,4550,1
20241127,094000,22758290,4540,4545,4545,4540,1000
20241127,093900,18218185,4555,4555,4555,4555,0
20241127,093800,18218185,4555,4540,4565,4540,890
20241127,093700,14177385,4540,4540,4540,4540,1
20241127,093600,14172845,4540,4535,4540,4535,11
20241127,093500,14122940,4540,4545,4550,4540,282
20241127,093400,12842615,4550,4550,4550,4550,4
20241127,093300,12824415,4550,4550,4550,4550,1
20241127,093200,12819865,4550,4550,4550,4550,6
20241127,093100,12792565,4550,4550,4550,4550,3
20241127,093000,12778915,4550,4540,4550,4540,244
20241127,092900,11671135,4540,4540,4540,4540,6
20241127,092800,11643895,4535,4535,4535,4535,23
20241127,092700,11539590,4535,4535,4545,4535,72
20241127,092600,11212630,4535,4535,4535,4535,0
20241127,092500,11212630,4535,4535,4535,4535,0
20241127,092400,11212630,4535,4535,4535,4535,2
20241127,092300,11203560,4535,4535,4535,4535,10
20241127,092200,11158210,4540,4540,4540,4540,13
20241127,092100,11099190,4540,4545,4545,4540,6
20241127,092000,11071930,4540,4540,4540,4540,1
20241127,091900,11067390,4545,4555,4555,4545,1254
20241127,091800,5361840,4555,4560,4560,4555,16
20241127,091700,5288915,4565,4565,4565,4565,332
20241127,091600,3773335,4570,4570,4570,4570,7
20241127,091500,3741345,4590,4590,4590,4590,200
20241127,091400,2823345,4570,4570,4570,4570,0
20241127,091300,2823345,4570,4570,4570,4570,0
20241127,091200,2823345,4570,4570,4570,4570,0
20241127,091100,2823345,4570,4570,4570,4570,0
20241127,091000,2823345,4570,4570,4570,4570,0
20241127,090900,2823345,4570,4570,4570,4570,0
20241127,090800,2823345,4570,4570,4570,4570,106
20241127,090700,2338925,4575,4575,4575,4575,2
20241127,090600,2329775,4575,4575,4575,4575,0
20241127,090500,2329775,4575,4575,4575,4575,0
20241127,090400,2329775,4575,4575,4575,4575,0
20241127,090300,2329775,4575,4575,4575,4575,1
20241127,090200,2325200,4585,4595,4595,4585,211
20241127,090100,1355665,4600,4600,4600,4600,0
20241127,090000,1355665,4600,4615,4615,4600,294